3988 (株)SYSホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 504 | - | 504 |
| 2025-04-03 | 493 | 510 | 484 | 504 | 9,100 | 504 |
| 2025-04-02 | 508 | 513 | 508 | 513 | 1,800 | 513 |
| 2025-04-01 | 509 | 511 | 507 | 507 | 800 | 507 |
| 2025-03-31 | 511 | 521 | 508 | 509 | 5,800 | 509 |
| 2025-03-28 | 522 | 524 | 518 | 518 | 2,300 | 518 |
| 2025-03-27 | 520 | 528 | 520 | 525 | 900 | 525 |
| 2025-03-26 | 521 | 529 | 521 | 525 | 1,200 | 525 |
| 2025-03-25 | 534 | 534 | 524 | 527 | 8,000 | 527 |
| 2025-03-24 | 514 | 526 | 510 | 526 | 4,400 | 526 |
| 2025-03-21 | 523 | 523 | 510 | 514 | 5,600 | 514 |
| 2025-03-19 | 530 | 530 | 517 | 517 | 9,200 | 517 |
| 2025-03-18 | 512 | 539 | 512 | 530 | 32,100 | 530 |
| 2025-03-17 | 514 | 518 | 495 | 509 | 84,800 | 509 |
| 2025-03-14 | 525 | 538 | 516 | 516 | 24,800 | 516 |
| 2025-03-13 | 526 | 539 | 525 | 525 | 10,600 | 525 |
| 2025-03-12 | 525 | 528 | 522 | 526 | 2,900 | 526 |
| 2025-03-11 | 525 | 535 | 523 | 524 | 4,500 | 524 |
| 2025-03-10 | 528 | 533 | 524 | 531 | 4,100 | 531 |
| 2025-03-07 | 526 | 533 | 525 | 528 | 1,800 | 528 |
| 2025-03-06 | 528 | 532 | 527 | 528 | 1,400 | 528 |
| 2025-03-05 | 530 | 535 | 528 | 533 | 1,500 | 533 |
| 2025-03-04 | 530 | 536 | 523 | 536 | 7,200 | 536 |
| 2025-03-03 | 539 | 542 | 520 | 537 | 7,200 | 537 |
| 2025-02-28 | 543 | 543 | 533 | 539 | 6,400 | 539 |
| 2025-02-27 | 534 | 537 | 533 | 537 | 3,700 | 537 |
| 2025-02-26 | 540 | 540 | 535 | 537 | 6,100 | 537 |
| 2025-02-25 | 540 | 546 | 537 | 546 | 11,500 | 546 |
| 2025-02-21 | 541 | 559 | 534 | 547 | 23,300 | 547 |
| 2025-02-20 | 548 | 548 | 536 | 544 | 6,900 | 544 |
| 2025-02-19 | 547 | 550 | 541 | 548 | 23,400 | 548 |
| 2025-02-18 | 538 | 563 | 537 | 550 | 51,600 | 550 |
| 2025-02-17 | 535 | 542 | 530 | 535 | 20,000 | 535 |
| 2025-02-14 | 526 | 531 | 524 | 528 | 6,300 | 528 |
| 2025-02-13 | 529 | 531 | 525 | 530 | 8,400 | 530 |
| 2025-02-12 | 526 | 530 | 524 | 529 | 10,200 | 529 |
| 2025-02-10 | 522 | 529 | 522 | 526 | 7,700 | 526 |
| 2025-02-07 | 524 | 525 | 522 | 525 | 4,800 | 525 |
| 2025-02-06 | 529 | 529 | 520 | 525 | 5,700 | 525 |
| 2025-02-05 | 530 | 531 | 523 | 529 | 4,300 | 529 |
| 2025-02-04 | 525 | 530 | 524 | 528 | 6,000 | 528 |
| 2025-02-03 | 522 | 531 | 522 | 529 | 6,900 | 529 |
| 2025-01-31 | 523 | 525 | 516 | 525 | 3,700 | 525 |
| 2025-01-30 | 526 | 529 | 520 | 529 | 1,700 | 529 |
| 2025-01-29 | 518 | 529 | 518 | 529 | 6,300 | 529 |
| 2025-01-28 | 535 | 535 | 519 | 521 | 2,300 | 521 |
| 2025-01-27 | 540 | 540 | 528 | 529 | 9,500 | 529 |
| 2025-01-24 | 531 | 533 | 527 | 532 | 6,500 | 532 |
| 2025-01-23 | 525 | 533 | 524 | 533 | 8,300 | 533 |
| 2025-01-22 | 522 | 527 | 522 | 523 | 6,400 | 523 |
| 2025-01-21 | 520 | 526 | 520 | 521 | 6,500 | 521 |
| 2025-01-20 | 517 | 520 | 517 | 520 | 1,200 | 520 |
| 2025-01-17 | 509 | 522 | 509 | 517 | 1,500 | 517 |
| 2025-01-16 | 518 | 521 | 516 | 516 | 900 | 516 |
| 2025-01-15 | 515 | 521 | 509 | 521 | 15,500 | 521 |
| 2025-01-14 | 520 | 520 | 510 | 511 | 8,200 | 511 |
| 2025-01-10 | 526 | 526 | 516 | 516 | 14,800 | 516 |
| 2025-01-09 | 532 | 535 | 522 | 522 | 5,200 | 522 |
| 2025-01-08 | 525 | 534 | 522 | 532 | 9,000 | 532 |
| 2025-01-07 | 522 | 536 | 516 | 525 | 10,200 | 525 |
| 2025-01-06 | 523 | 527 | 518 | 520 | 7,600 | 520 |
分割・併合履歴 ： [2024-07-30]1株→2株 [2022-01-28]1株→2株 [2018-01-29]1株→2株